Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.330 4.345 4.115 4.150 4,831,989 -0.13(-3.04%)
Nov 29, 2023 4.160 4.395 4.160 4.280 3,909,492 +0.22(+5.42%)
Nov 28, 2023 3.980 4.130 3.860 4.060 3,957,712 +0.04(+1.00%)
Nov 27, 2023 4.220 4.220 3.950 4.020 4,301,455 -0.16(-3.83%)
Nov 24, 2023 4.280 4.280 4.140 4.180 1,428,585 -0.05(-1.18%)
Nov 22, 2023 4.220 4.325 4.170 4.230 2,385,024 +0.03(+0.71%)
Nov 21, 2023 4.360 4.440 4.155 4.200 4,128,004 -0.28(-6.25%)
Nov 20, 2023 4.570 4.640 4.430 4.480 4,102,272 -0.09(-1.97%)
Nov 17, 2023 4.410 4.570 4.200 4.570 4,169,990 +0.24(+5.54%)
Nov 16, 2023 4.610 4.680 4.290 4.330 4,567,415 -0.34(-7.28%)
Nov 15, 2023 4.440 4.890 4.440 4.670 5,328,481 +0.28(+6.38%)
Nov 14, 2023 4.020 4.450 4.001 4.390 7,278,203 +0.58(+15.22%)
Nov 13, 2023 3.760 3.880 3.679 3.810 2,687,737 +0.02(+0.53%)
Nov 10, 2023 3.810 3.865 3.690 3.790 5,162,932 -0.07(-1.81%)
Nov 09, 2023 4.100 4.155 3.845 3.860 3,196,559 -0.19(-4.69%)
Nov 08, 2023 4.270 4.270 4.010 4.050 3,099,960 -0.22(-5.15%)
Nov 07, 2023 4.310 4.340 4.120 4.270 3,626,774 -0.02(-0.47%)
Nov 06, 2023 4.610 4.620 4.110 4.290 5,355,408 -0.28(-6.13%)
Nov 03, 2023 4.620 4.750 4.505 4.570 8,149,547 +0.10(+2.24%)
Nov 02, 2023 4.060 4.510 4.010 4.470 7,622,487 +0.44(+10.92%)
Nov 01, 2023 3.820 4.070 3.750 4.030 11,597,206 -0.24(-5.62%)
Oct 31, 2023 3.980 4.350 3.970 4.270 7,419,952 +0.27(+6.75%)
Oct 30, 2023 4.100 4.200 3.950 4.000 6,970,665 -0.02(-0.50%)
Oct 27, 2023 4.240 4.240 3.970 4.020 5,441,874 -0.24(-5.63%)
Oct 26, 2023 4.130 4.410 4.090 4.260 7,308,633 +0.20(+4.93%)
Oct 25, 2023 4.470 4.500 3.820 4.060 13,489,115 -0.90(-18.15%)
Oct 24, 2023 5.060 5.270 4.920 4.960 5,031,019 +0.00(+0.00%)
Oct 23, 2023 5.010 5.230 4.870 4.960 4,625,144 -0.13(-2.55%)
Oct 20, 2023 4.950 5.180 4.730 5.090 8,931,568 -0.48(-8.62%)
Oct 19, 2023 5.710 5.820 5.553 5.570 4,003,807 -0.13(-2.28%)
Oct 18, 2023 5.760 5.850 5.572 5.700 4,080,736 -0.15(-2.56%)
Oct 17, 2023 5.310 5.920 5.240 5.850 6,741,563 +0.06(+1.04%)
Oct 16, 2023 5.440 5.860 5.620 5.790 4,229,139 +0.17(+3.02%)
Oct 13, 2023 5.660 5.855 5.515 5.620 3,521,454 -0.04(-0.71%)
Oct 12, 2023 5.780 5.840 5.550 5.660 3,719,761 -0.12(-2.08%)
Oct 11, 2023 5.910 5.985 5.620 5.780 5,018,284 -0.03(-0.52%)
Oct 10, 2023 5.130 5.960 4.955 5.810 10,631,754 +0.63(+12.16%)
Oct 09, 2023 5.380 5.445 5.100 5.180 3,987,851 -0.28(-5.13%)
Oct 06, 2023 5.340 5.540 5.280 5.460 4,731,157 +0.01(+0.18%)
Oct 05, 2023 5.370 5.525 5.260 5.450 3,396,878 -0.02(-0.37%)
Oct 04, 2023 5.450 5.495 5.231 5.470 4,987,921 -0.00(-0.09%)
Oct 03, 2023 5.390 5.570 5.310 5.475 6,580,756 -0.15(-2.58%)
Oct 02, 2023 6.140 6.140 5.605 5.620 5,177,733 -0.55(-8.91%)
Sep 29, 2023 6.230 6.448 6.075 6.170 2,663,423 +0.07(+1.15%)
Sep 28, 2023 6.170 6.240 5.952 6.100 3,706,737 -0.05(-0.81%)
Sep 27, 2023 6.140 6.325 6.030 6.150 2,845,956 +0.07(+1.15%)
Sep 26, 2023 6.010 6.250 5.900 6.080 4,700,700 -0.02(-0.33%)
Sep 25, 2023 6.270 6.145 6.020 6.100 3,687,582 -0.27(-4.24%)
Sep 22, 2023 6.700 6.795 6.355 6.370 2,831,278 -0.25(-3.78%)
Sep 21, 2023 6.690 6.740 6.395 6.620 4,011,859 -0.22(-3.22%)
Sep 20, 2023 7.010 7.200 6.830 6.840 2,350,764 -0.11(-1.58%)
Sep 19, 2023 6.780 7.180 6.740 6.950 3,014,155 +0.18(+2.66%)
Sep 18, 2023 7.200 7.200 6.740 6.770 3,649,574 -0.45(-6.23%)
Sep 15, 2023 7.260 7.455 7.023 7.220 6,715,616 -0.06(-0.82%)
Sep 14, 2023 7.050 7.365 7.025 7.280 4,982,502 +0.29(+4.15%)
Sep 13, 2023 7.280 7.290 6.820 6.990 6,687,709 -0.30(-4.12%)
Sep 12, 2023 6.550 7.320 6.470 7.290 6,681,830 +0.67(+10.12%)
Sep 11, 2023 6.670 6.731 6.525 6.620 2,243,570 +0.00(+0.00%)
Sep 08, 2023 6.530 6.655 6.430 6.620 3,398,885 +0.09(+1.38%)
Sep 07, 2023 6.550 6.580 6.310 6.530 4,038,452 -0.17(-2.54%)
Sep 06, 2023 6.960 7.050 6.540 6.700 6,094,088 -0.34(-4.83%)
Sep 05, 2023 7.250 7.350 6.925 7.040 3,582,664 -0.25(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.